Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	22.06	22.57	22.05	22.47	421,703	+0.41(+1.86%)
Apr 17, 2024	22.30	22.42	22.00	22.06	255,568	+0.01(+0.05%)
Apr 16, 2024	22.20	22.25	21.90	22.05	288,288	-0.20(-0.90%)
Apr 15, 2024	22.55	22.91	22.04	22.25	355,010	-0.26(-1.16%)
Apr 12, 2024	22.36	22.73	22.25	22.51	313,393	-0.07(-0.31%)
Apr 11, 2024	22.91	23.31	22.29	22.58	370,303	-0.09(-0.40%)
Apr 10, 2024	23.58	23.58	22.60	22.67	663,325	-1.71(-7.01%)
Apr 09, 2024	24.38	24.62	24.22	24.38	349,643	+0.15(+0.62%)
Apr 08, 2024	24.04	24.42	24.04	24.23	294,315	+0.25(+1.04%)
Apr 05, 2024	23.81	24.17	23.81	23.98	250,768	+0.08(+0.33%)
Apr 04, 2024	24.38	24.45	23.82	23.90	545,716	-0.06(-0.25%)
Apr 03, 2024	23.92	24.26	23.91	23.96	360,539	-0.23(-0.95%)
Apr 02, 2024	24.34	24.66	24.00	24.19	494,333	-0.57(-2.30%)
Apr 01, 2024	25.58	25.58	24.57	24.76	357,746	-0.63(-2.48%)
Mar 28, 2024	25.46	25.72	25.19	25.39	311,652	+0.02(+0.08%)
Mar 27, 2024	24.51	25.40	24.51	25.37	367,181	+1.07(+4.40%)
Mar 26, 2024	24.83	24.91	24.30	24.30	670,970	-0.28(-1.14%)
Mar 25, 2024	24.99	25.28	24.57	24.58	246,065	-0.32(-1.29%)
Mar 22, 2024	25.23	25.23	24.80	24.90	402,629	-0.32(-1.27%)
Mar 21, 2024	24.88	25.37	24.86	25.22	512,519	+0.50(+2.02%)
Mar 20, 2024	23.77	25.00	23.68	24.72	440,724	+0.82(+3.43%)
Mar 19, 2024	23.81	24.14	23.79	23.90	330,020	+0.10(+0.42%)
Mar 18, 2024	23.88	24.12	23.64	23.80	323,263	-0.18(-0.75%)
Mar 15, 2024	23.45	24.00	23.45	23.98	1,548,104	+0.37(+1.57%)
Mar 14, 2024	24.09	24.14	23.31	23.61	627,958	-0.66(-2.72%)
Mar 13, 2024	24.10	24.55	24.10	24.27	210,901	+0.03(+0.12%)
Mar 12, 2024	24.55	24.72	24.07	24.24	326,588	-0.41(-1.65%)
Mar 11, 2024	24.95	24.98	24.65	24.65	211,233	-0.28(-1.11%)
Mar 08, 2024	25.35	25.54	24.82	24.93	303,741	-0.03(-0.12%)
Mar 07, 2024	25.22	25.43	24.79	24.95	413,718	+0.16(+0.64%)
Mar 06, 2024	24.72	25.26	24.22	24.80	418,294	+0.20(+0.81%)
Mar 05, 2024	23.38	24.69	23.31	24.60	416,765	+1.11(+4.73%)
Mar 04, 2024	23.79	24.19	23.40	23.49	275,147	-0.37(-1.54%)
Mar 01, 2024	23.82	23.90	23.34	23.85	274,023	-0.11(-0.46%)
Feb 29, 2024	23.99	24.35	23.60	23.96	306,834	+0.55(+2.33%)
Feb 28, 2024	23.50	23.74	23.39	23.42	264,724	-0.39(-1.63%)
Feb 27, 2024	23.97	24.07	23.65	23.80	236,414	+0.11(+0.46%)
Feb 26, 2024	23.80	23.95	23.48	23.69	248,771	-0.10(-0.42%)
Feb 23, 2024	23.86	24.26	23.72	23.79	368,133	-0.08(-0.33%)
Feb 22, 2024	23.93	24.25	23.58	23.87	328,169	-0.18(-0.74%)
Feb 21, 2024	24.17	24.25	23.94	24.05	415,121	-0.31(-1.26%)
Feb 20, 2024	24.44	24.81	24.33	24.36	255,290	-0.49(-1.96%)
Feb 16, 2024	24.94	25.12	24.72	24.85	300,797	-0.42(-1.65%)
Feb 15, 2024	24.60	25.52	24.41	25.26	423,478	+0.93(+3.83%)
Feb 14, 2024	24.53	24.86	23.84	24.33	424,638	+0.20(+0.82%)
Feb 13, 2024	24.14	24.63	23.51	24.13	668,982	-1.02(-4.06%)
Feb 12, 2024	24.45	25.50	24.45	25.15	435,958	+0.62(+2.51%)
Feb 09, 2024	24.20	24.67	23.76	24.54	320,428	+0.41(+1.69%)
Feb 08, 2024	23.99	24.34	23.83	24.13	380,751	+0.11(+0.45%)
Feb 07, 2024	24.04	24.24	23.29	24.02	448,652	-0.03(-0.12%)
Feb 06, 2024	23.95	24.34	23.79	24.05	498,301	+0.05(+0.21%)
Feb 05, 2024	23.63	24.09	23.39	24.00	547,009	+0.08(+0.33%)
Feb 02, 2024	23.29	24.00	22.93	23.92	571,302	+0.15(+0.63%)